Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Gunze Limited (3002.T)

2,567.00
-2.00
(-0.08%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,567.002,580.002,540.002,567.002,567.0047,700
May 1, 20252,561.002,586.002,558.002,569.002,569.0052,600
Apr 30, 20252,575.002,575.002,551.002,566.002,566.0055,100
Apr 28, 20252,559.002,577.002,556.002,572.002,572.0063,200
Apr 25, 20252,546.002,569.002,545.002,556.002,556.0041,900
Apr 24, 20252,568.002,572.002,544.002,545.002,545.0038,500
Apr 23, 20252,540.002,557.002,534.002,552.002,552.0051,400
Apr 22, 20252,518.002,533.002,505.002,533.002,533.0051,300
Apr 21, 20252,505.002,517.002,491.002,507.002,507.0041,100
Apr 18, 20252,480.002,516.002,467.002,516.002,516.0038,500
Apr 17, 20252,449.002,460.002,437.002,452.002,452.0045,500
Apr 16, 20252,463.002,476.002,440.002,465.002,465.0045,800
Apr 15, 20252,480.002,489.002,461.002,463.002,463.0046,200
Apr 14, 20252,454.002,485.002,454.002,459.002,459.0055,100
Apr 11, 20252,450.002,450.002,411.002,440.002,440.0095,200
Apr 10, 20252,510.002,510.002,449.002,492.002,492.0092,700
Apr 9, 20252,424.002,439.002,387.002,410.002,410.00109,200
Apr 8, 20252,440.002,466.002,419.002,448.002,448.00116,700
Apr 7, 20252,300.002,395.002,283.002,357.002,357.00163,700
Apr 4, 20252,500.002,510.002,431.002,467.002,467.00178,900
Apr 3, 20252,530.002,549.002,520.002,539.002,539.0097,500
Apr 2, 20252,614.002,619.002,571.002,585.002,585.00149,400
Apr 1, 20252,673.002,680.002,635.002,638.002,638.0099,600
Mar 31, 20252,607.002,653.002,603.002,634.002,634.00166,800
Mar 28, 2025 78.5 Dividend
Mar 28, 20252,602.002,651.002,590.002,627.002,627.00179,000
Mar 28, 2025 2:1 Stock Splits
Mar 27, 20252,665.002,680.002,640.002,680.002,601.50148,200
Mar 26, 20252,685.002,695.002,670.002,680.002,601.50133,800
Mar 25, 20252,675.002,685.002,670.002,675.002,596.6576,800
Mar 24, 20252,665.002,685.002,660.002,670.002,591.7991,600
Mar 21, 20252,660.002,675.002,660.002,660.002,582.09120,200
Mar 19, 20252,645.002,670.002,640.002,660.002,582.0987,800
Mar 18, 20252,610.002,645.002,610.002,625.002,548.1179,200
Mar 17, 20252,600.002,620.002,600.002,600.002,523.8460,400
Mar 14, 20252,585.002,615.002,585.002,595.002,518.99107,200
Mar 13, 20252,605.002,625.002,605.002,605.002,528.7092,400
Mar 12, 20252,560.002,615.002,560.002,605.002,528.7086,000
Mar 11, 20252,550.002,575.002,550.002,565.002,489.8783,200
Mar 10, 20252,580.002,580.002,555.002,560.002,485.0164,200
Mar 7, 20252,600.002,605.002,570.002,580.002,504.4363,400
Mar 6, 20252,595.002,610.002,590.002,600.002,523.8464,400
Mar 5, 20252,575.002,585.002,565.002,575.002,499.5862,200
Mar 4, 20252,595.002,600.002,570.002,575.002,499.5866,200
Mar 3, 20252,565.002,585.002,555.002,580.002,504.4390,600
Feb 28, 20252,555.002,555.002,530.002,545.002,470.45101,800
Feb 27, 20252,530.002,555.002,525.002,550.002,475.3165,800
Feb 26, 20252,515.002,520.002,497.502,505.002,431.6387,800
Feb 25, 20252,500.002,515.002,485.002,515.002,441.33174,400
Feb 21, 20252,550.002,550.002,500.002,515.002,441.33130,000
Feb 20, 20252,575.002,585.002,530.002,530.002,455.89109,400
Feb 19, 20252,585.002,590.002,570.002,575.002,499.5890,200
Feb 18, 20252,585.002,590.002,575.002,580.002,504.4347,400
Feb 17, 20252,605.002,610.002,570.002,575.002,499.58104,400
Feb 14, 20252,625.002,625.002,600.002,615.002,538.4060,400
Feb 13, 20252,595.002,620.002,590.002,610.002,533.5556,000
Feb 12, 20252,590.002,600.002,575.002,585.002,509.2877,600
Feb 10, 20252,600.002,600.002,560.002,575.002,499.58104,600
Feb 7, 20252,650.002,650.002,570.002,600.002,523.84185,800
Feb 6, 20252,585.002,620.002,580.002,620.002,543.2671,800
Feb 5, 20252,560.002,575.002,560.002,560.002,485.01102,000
Feb 4, 20252,590.002,600.002,560.002,560.002,485.01133,200
Feb 3, 20252,625.002,635.002,565.002,565.002,489.87125,000
Jan 31, 20252,635.002,640.002,625.002,640.002,562.6758,800
Jan 30, 20252,630.002,635.002,620.002,635.002,557.8267,600
Jan 29, 20252,650.002,650.002,625.002,630.002,552.9663,000
Jan 28, 20252,635.002,640.002,620.002,635.002,557.8289,800
Jan 27, 20252,610.002,635.002,605.002,635.002,557.8274,200
Jan 24, 20252,590.002,605.002,580.002,590.002,514.14111,000
Jan 23, 20252,600.002,600.002,585.002,590.002,514.1490,400
Jan 22, 20252,600.002,610.002,595.002,605.002,528.7066,800
Jan 21, 20252,570.002,590.002,560.002,590.002,514.14101,200
Jan 20, 20252,600.002,600.002,565.002,570.002,494.7274,200
Jan 17, 20252,555.002,585.002,550.002,580.002,504.4375,800
Jan 16, 20252,580.002,590.002,570.002,580.002,504.4386,000
Jan 15, 20252,595.002,595.002,560.002,580.002,504.4384,800
Jan 14, 20252,580.002,595.002,570.002,595.002,518.9987,000
Jan 10, 20252,595.002,595.002,575.002,575.002,499.5899,000
Jan 9, 20252,635.002,635.002,585.002,610.002,533.55102,000
Jan 8, 20252,675.002,675.002,640.002,645.002,567.5385,000
Jan 7, 20252,705.002,705.002,665.002,680.002,601.50114,600
Jan 6, 20252,725.002,750.002,685.002,700.002,620.91161,200
Dec 30, 20242,740.002,740.002,720.002,730.002,650.0450,000
Dec 27, 20242,750.002,750.002,710.002,735.002,654.8997,200
Dec 26, 20242,705.002,730.002,700.002,730.002,650.0473,200
Dec 25, 20242,710.002,720.002,680.002,705.002,625.7787,000
Dec 24, 20242,715.002,740.002,700.002,710.002,630.6267,600
Dec 23, 20242,705.002,720.002,690.002,700.002,620.9192,600
Dec 20, 20242,675.002,720.002,670.002,700.002,620.91142,400
Dec 19, 20242,630.002,680.002,625.002,670.002,591.7974,200
Dec 18, 20242,660.002,680.002,660.002,660.002,582.0962,200
Dec 17, 20242,670.002,670.002,630.002,635.002,557.8272,400
Dec 16, 20242,675.002,680.002,635.002,660.002,582.09103,600
Dec 13, 20242,625.002,670.002,625.002,660.002,582.0983,200
Dec 12, 20242,615.002,665.002,615.002,660.002,582.0984,800
Dec 11, 20242,585.002,615.002,585.002,615.002,538.4062,000
Dec 10, 20242,610.002,615.002,585.002,585.002,509.2845,600
Dec 9, 20242,600.002,615.002,590.002,595.002,518.9958,800
Dec 6, 20242,580.002,600.002,580.002,595.002,518.9938,800
Dec 5, 20242,575.002,580.002,565.002,575.002,499.5859,600
Dec 4, 20242,590.002,605.002,570.002,570.002,494.7271,800
Dec 3, 20242,590.002,635.002,590.002,610.002,533.5571,200
Dec 2, 20242,595.002,605.002,590.002,590.002,514.1438,800
Nov 29, 20242,595.002,605.002,575.002,590.002,514.1442,000
Nov 28, 20242,580.002,585.002,565.002,585.002,509.2863,800
Nov 27, 20242,600.002,600.002,555.002,580.002,504.4372,800
Nov 26, 20242,615.002,635.002,585.002,600.002,523.8472,800
Nov 25, 20242,590.002,650.002,590.002,640.002,562.67123,800
Nov 22, 20242,550.002,590.002,545.002,580.002,504.4387,600
Nov 21, 20242,550.002,575.002,550.002,560.002,485.0172,800
Nov 20, 20242,570.002,585.002,550.002,560.002,485.0163,000
Nov 19, 20242,575.002,590.002,565.002,575.002,499.5867,200
Nov 18, 20242,590.002,615.002,575.002,585.002,509.2855,000
Nov 15, 20242,615.002,625.002,595.002,610.002,533.5562,200
Nov 14, 20242,630.002,630.002,595.002,605.002,528.7064,400
Nov 13, 20242,610.002,625.002,600.002,615.002,538.4086,800
Nov 12, 20242,600.002,640.002,600.002,610.002,533.55103,400
Nov 11, 20242,585.002,615.002,575.002,600.002,523.8482,000
Nov 8, 20242,580.002,620.002,575.002,605.002,528.70138,800
Nov 7, 20242,580.002,590.002,525.002,530.002,455.89248,800
Nov 6, 20242,685.002,720.002,525.002,530.002,455.89304,800
Nov 5, 20242,630.002,735.002,625.002,735.002,654.8983,000
Nov 1, 20242,685.002,685.002,610.002,615.002,538.4071,200
Oct 31, 20242,660.002,705.002,650.002,690.002,611.2171,600
Oct 30, 20242,650.002,680.002,625.002,660.002,582.09101,400
Oct 29, 20242,635.002,670.002,635.002,650.002,572.3867,400
Oct 28, 20242,635.002,675.002,630.002,670.002,591.7975,400
Oct 25, 20242,660.002,665.002,610.002,620.002,543.2647,600
Oct 24, 20242,655.002,680.002,640.002,660.002,582.0946,800
Oct 23, 20242,665.002,680.002,650.002,650.002,572.3836,400
Oct 22, 20242,695.002,705.002,665.002,680.002,601.5046,600
Oct 21, 20242,720.002,720.002,695.002,700.002,620.9136,800
Oct 18, 20242,725.002,740.002,710.002,720.002,640.3334,000
Oct 17, 20242,750.002,765.002,725.002,725.002,645.1841,200
Oct 16, 20242,770.002,795.002,755.002,755.002,674.3056,400
Oct 15, 20242,775.002,810.002,755.002,795.002,713.1395,200
Oct 11, 20242,755.002,760.002,730.002,745.002,664.6056,000
Oct 10, 20242,790.002,790.002,755.002,760.002,679.1626,000
Oct 9, 20242,760.002,790.002,760.002,790.002,708.2867,200
Oct 8, 20242,725.002,760.002,725.002,750.002,669.4537,400
Oct 7, 20242,780.002,780.002,750.002,775.002,693.7269,000
Oct 4, 20242,745.002,775.002,745.002,755.002,674.3081,400
Oct 3, 20242,780.002,795.002,745.002,745.002,664.6055,600
Oct 2, 20242,805.002,805.002,735.002,735.002,654.8978,600
Oct 1, 20242,800.002,810.002,785.002,800.002,717.9957,200
Sep 30, 20242,805.002,830.002,800.002,815.002,732.55131,000
Sep 27, 20242,890.002,890.002,845.002,865.002,781.08153,000
Sep 26, 20242,830.002,865.002,820.002,860.002,776.23353,000
Sep 25, 20242,815.002,830.002,780.002,810.002,727.69146,000
Sep 24, 20242,800.002,830.002,795.002,805.002,722.84142,000
Sep 20, 20242,765.002,795.002,750.002,775.002,693.72221,200
Sep 19, 20242,755.002,765.002,740.002,755.002,674.3074,800
Sep 18, 20242,775.002,785.002,725.002,755.002,674.3084,000
Sep 17, 20242,745.002,770.002,725.002,740.002,659.7466,600
Sep 13, 20242,750.002,750.002,705.002,720.002,640.3370,200
Sep 12, 20242,740.002,765.002,720.002,740.002,659.7471,000
Sep 11, 20242,800.002,800.002,705.002,720.002,640.3378,400
Sep 10, 20242,810.002,835.002,800.002,810.002,727.6973,400
Sep 9, 20242,750.002,820.002,740.002,800.002,717.9982,800
Sep 6, 20242,815.002,825.002,765.002,775.002,693.7252,000
Sep 5, 20242,755.002,825.002,755.002,790.002,708.2896,000
Sep 4, 20242,770.002,805.002,750.002,760.002,679.1658,200
Sep 3, 20242,795.002,805.002,780.002,790.002,708.2833,800
Sep 2, 20242,785.002,800.002,755.002,770.002,688.8651,400
Aug 30, 20242,795.002,800.002,765.002,780.002,698.5771,000
Aug 29, 20242,760.002,795.002,755.002,790.002,708.2873,200
Aug 28, 20242,780.002,790.002,750.002,765.002,684.0165,400
Aug 27, 20242,740.002,785.002,725.002,770.002,688.8679,600
Aug 26, 20242,700.002,725.002,675.002,715.002,635.4766,000
Aug 23, 20242,635.002,680.002,635.002,670.002,591.7961,200
Aug 22, 20242,670.002,670.002,625.002,640.002,562.6736,400
Aug 21, 20242,635.002,665.002,635.002,650.002,572.3831,000
Aug 20, 20242,640.002,660.002,620.002,640.002,562.6738,600
Aug 19, 20242,650.002,670.002,630.002,630.002,552.9636,200
Aug 16, 20242,670.002,675.002,645.002,675.002,596.6541,000
Aug 15, 20242,645.002,650.002,615.002,640.002,562.6746,000
Aug 14, 20242,625.002,660.002,615.002,660.002,582.0973,000
Aug 13, 20242,600.002,620.002,570.002,605.002,528.7050,600
Aug 9, 20242,585.002,630.002,555.002,580.002,504.43126,400
Aug 8, 20242,505.002,580.002,505.002,535.002,460.75112,600
Aug 7, 20242,450.002,610.002,445.002,555.002,480.16144,800
Aug 6, 20242,520.002,545.002,447.502,477.502,404.93183,400
Aug 5, 20242,500.002,650.002,452.502,482.502,409.78307,600
Aug 2, 20242,705.002,740.002,580.002,680.002,601.50249,800
Aug 1, 20242,750.002,760.002,685.002,710.002,630.6273,800
Jul 31, 20242,725.002,805.002,725.002,795.002,713.1348,400
Jul 30, 20242,780.002,780.002,730.002,750.002,669.4550,600
Jul 29, 20242,770.002,805.002,755.002,795.002,713.1354,400
Jul 26, 20242,775.002,775.002,725.002,740.002,659.7464,000
Jul 25, 20242,750.002,755.002,710.002,745.002,664.6091,200
Jul 24, 20242,775.002,800.002,765.002,770.002,688.8657,400
Jul 23, 20242,770.002,780.002,760.002,775.002,693.7236,000
Jul 22, 20242,785.002,800.002,750.002,765.002,684.0152,800
Jul 19, 20242,780.002,790.002,760.002,790.002,708.2845,400
Jul 18, 20242,785.002,820.002,775.002,780.002,698.5756,400
Jul 17, 20242,820.002,820.002,790.002,795.002,713.1373,200
Jul 16, 20242,835.002,840.002,810.002,830.002,747.1145,800
Jul 12, 20242,780.002,825.002,780.002,815.002,732.5573,800
Jul 11, 20242,835.002,840.002,770.002,780.002,698.5773,600
Jul 10, 20242,750.002,805.002,750.002,800.002,717.99102,400
Jul 9, 20242,765.002,790.002,765.002,765.002,684.0154,200
Jul 8, 20242,795.002,795.002,740.002,750.002,669.4579,800
Jul 5, 20242,830.002,835.002,775.002,780.002,698.5749,400
Jul 4, 20242,830.002,845.002,800.002,820.002,737.4065,400
Jul 3, 20242,835.002,845.002,825.002,835.002,751.9668,800
Jul 2, 20242,825.002,860.002,815.002,840.002,756.8159,400
Jul 1, 20242,875.002,875.002,825.002,825.002,742.2567,800
Jun 28, 20242,935.002,935.002,850.002,880.002,795.64122,200
Jun 27, 20242,900.002,915.002,875.002,915.002,829.6275,600
Jun 26, 20242,845.002,885.002,845.002,875.002,790.7990,400
Jun 25, 20242,840.002,860.002,825.002,840.002,756.8140,800
Jun 24, 20242,855.002,855.002,830.002,830.002,747.1129,400
Jun 21, 20242,845.002,870.002,825.002,835.002,751.96146,000
Jun 20, 20242,835.002,865.002,815.002,840.002,756.8163,800
Jun 19, 20242,835.002,875.002,825.002,835.002,751.9675,000
Jun 18, 20242,875.002,875.002,835.002,850.002,766.5251,800
Jun 17, 20242,840.002,865.002,800.002,855.002,771.3770,800
Jun 14, 20242,835.002,890.002,835.002,860.002,776.23125,000
Jun 13, 20242,850.002,890.002,830.002,875.002,790.79132,400
Jun 12, 20242,810.002,845.002,800.002,835.002,751.9697,800
Jun 11, 20242,785.002,830.002,775.002,805.002,722.8472,400
Jun 10, 20242,825.002,850.002,770.002,785.002,703.42152,600
Jun 7, 20242,835.002,865.002,800.002,850.002,766.52184,000
Jun 6, 20242,730.002,745.002,720.002,740.002,659.7448,800
Jun 5, 20242,730.002,745.002,700.002,715.002,635.4764,800
Jun 4, 20242,755.002,765.002,735.002,750.002,669.4597,800
Jun 3, 20242,720.002,830.002,715.002,800.002,717.99190,200
May 31, 20242,615.002,690.002,610.002,680.002,601.50168,200
May 30, 20242,585.002,590.002,535.002,590.002,514.1467,800
May 29, 20242,565.002,595.002,565.002,590.002,514.1439,400
May 28, 20242,595.002,595.002,555.002,565.002,489.8766,800
May 27, 20242,585.002,600.002,570.002,600.002,523.8456,600
May 24, 20242,565.002,600.002,560.002,585.002,509.2844,400
May 23, 20242,550.002,590.002,515.002,580.002,504.43108,000
May 22, 20242,595.002,595.002,560.002,560.002,485.0180,800
May 21, 20242,635.002,640.002,600.002,600.002,523.8460,400
May 20, 20242,660.002,670.002,635.002,640.002,562.6727,000
May 17, 20242,630.002,680.002,610.002,660.002,582.0942,400
May 16, 20242,700.002,715.002,625.002,645.002,567.5379,000
May 15, 20242,745.002,775.002,695.002,700.002,620.91141,000
May 14, 20242,670.002,790.002,620.002,745.002,664.60256,400
May 13, 20242,650.002,685.002,640.002,685.002,606.3563,600
May 10, 20242,660.002,670.002,645.002,650.002,572.3835,200
May 9, 20242,630.002,690.002,625.002,660.002,582.0960,400
May 8, 20242,650.002,650.002,615.002,625.002,548.1146,800
May 7, 20242,635.002,670.002,625.002,660.002,582.0951,200
May 2, 20242,635.002,640.002,615.002,625.002,548.1131,600